大倉工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,633 | 1,670 | 1,633 | 1,654 | +24 | +1.5% | 4,100 |
2020/02/20 | 1,650 | 1,654 | 1,630 | 1,630 | -7 | -0.4% | 3,400 |
2020/02/19 | 1,684 | 1,684 | 1,637 | 1,637 | -17 | -1% | 5,700 |
2020/02/18 | 1,664 | 1,681 | 1,648 | 1,654 | -18 | -1.1% | 6,800 |
2020/02/17 | 1,683 | 1,684 | 1,661 | 1,672 | -51 | -3% | 12,700 |
2020/02/14 | 1,716 | 1,725 | 1,700 | 1,723 | +7 | +0.4% | 7,700 |
2020/02/13 | 1,741 | 1,741 | 1,708 | 1,716 | -5 | -0.3% | 3,900 |
2020/02/12 | 1,745 | 1,745 | 1,715 | 1,721 | -26 | -1.5% | 6,100 |
2020/02/10 | 1,759 | 1,759 | 1,744 | 1,747 | -16 | -0.9% | 4,600 |
2020/02/07 | 1,795 | 1,799 | 1,740 | 1,763 | -32 | -1.8% | 5,800 |
2020/02/06 | 1,772 | 1,800 | 1,757 | 1,795 | +48 | +2.7% | 10,300 |
2020/02/05 | 1,750 | 1,765 | 1,746 | 1,747 | -2 | -0.1% | 7,700 |
2020/02/04 | 1,721 | 1,760 | 1,721 | 1,749 | +24 | +1.4% | 4,400 |
2020/02/03 | 1,714 | 1,742 | 1,714 | 1,725 | -34 | -1.9% | 6,900 |
2020/01/31 | 1,738 | 1,771 | 1,738 | 1,759 | +26 | +1.5% | 5,100 |
2020/01/30 | 1,770 | 1,780 | 1,721 | 1,733 | -37 | -2.1% | 9,200 |
2020/01/29 | 1,753 | 1,779 | 1,737 | 1,770 | +19 | +1.1% | 7,300 |
2020/01/28 | 1,748 | 1,762 | 1,725 | 1,751 | -28 | -1.6% | 13,100 |
2020/01/27 | 1,810 | 1,814 | 1,779 | 1,779 | -40 | -2.2% | 13,500 |
2020/01/24 | 1,862 | 1,864 | 1,819 | 1,819 | -42 | -2.3% | 17,600 |
2020/01/23 | 1,888 | 1,907 | 1,861 | 1,861 | -38 | -2% | 6,700 |
2020/01/22 | 1,889 | 1,907 | 1,883 | 1,899 | +15 | +0.8% | 7,200 |
2020/01/21 | 1,880 | 1,907 | 1,862 | 1,884 | +18 | +1% | 9,800 |
2020/01/20 | 1,860 | 1,873 | 1,859 | 1,866 | +13 | +0.7% | 3,000 |
2020/01/17 | 1,875 | 1,875 | 1,847 | 1,853 | +3 | +0.2% | 5,300 |
2020/01/16 | 1,897 | 1,897 | 1,850 | 1,850 | -45 | -2.4% | 7,600 |
2020/01/15 | 1,868 | 1,895 | 1,844 | 1,895 | +27 | +1.4% | 11,200 |
2020/01/14 | 1,893 | 1,893 | 1,844 | 1,868 | -25 | -1.3% | 15,100 |
2020/01/10 | 1,909 | 1,925 | 1,878 | 1,893 | -20 | -1% | 4,800 |
2020/01/09 | 1,902 | 1,923 | 1,902 | 1,913 | +14 | +0.7% | 4,300 |
2020/01/08 | 1,934 | 1,934 | 1,855 | 1,899 | -36 | -1.9% | 17,600 |
2020/01/07 | 1,891 | 1,936 | 1,891 | 1,935 | +44 | +2.3% | 13,600 |
2020/01/06 | 1,952 | 1,952 | 1,891 | 1,891 | -113 | -5.6% | 22,100 |
2019/12/30 | 2,012 | 2,012 | 1,983 | 2,004 | -20 | -1% | 7,200 |
2019/12/27 | 1,971 | 2,031 | 1,955 | 2,024 | +30 | +1.5% | 32,400 |
2019/12/26 | 1,970 | 1,996 | 1,958 | 1,994 | +35 | +1.8% | 32,400 |
2019/12/25 | 1,982 | 1,986 | 1,950 | 1,959 | -28 | -1.4% | 19,300 |
2019/12/24 | 2,000 | 2,008 | 1,987 | 1,987 | -13 | -0.7% | 9,800 |
2019/12/23 | 2,033 | 2,033 | 2,000 | 2,000 | -17 | -0.8% | 13,400 |
2019/12/20 | 2,014 | 2,022 | 2,005 | 2,017 | +3 | +0.1% | 11,000 |
2019/12/19 | 2,009 | 2,016 | 2,003 | 2,014 | -2 | -0.1% | 7,800 |
2019/12/18 | 2,017 | 2,035 | 2,003 | 2,016 | -1 | ±0% | 15,600 |
2019/12/17 | 2,032 | 2,044 | 2,006 | 2,017 | -5 | -0.2% | 12,900 |
2019/12/16 | 2,004 | 2,034 | 1,994 | 2,022 | +18 | +0.9% | 23,900 |
2019/12/13 | 1,989 | 2,005 | 1,972 | 2,004 | +52 | +2.7% | 20,000 |
2019/12/12 | 1,970 | 1,973 | 1,952 | 1,952 | -31 | -1.6% | 12,100 |
2019/12/11 | 1,982 | 1,992 | 1,980 | 1,983 | +1 | +0.1% | 5,300 |
2019/12/10 | 1,966 | 1,987 | 1,955 | 1,982 | +15 | +0.8% | 11,600 |
2019/12/09 | 1,950 | 1,969 | 1,950 | 1,967 | +21 | +1.1% | 4,100 |
2019/12/06 | 1,952 | 1,965 | 1,943 | 1,946 | -4 | -0.2% | 12,100 |
1151~
1200
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「大倉工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
大倉工 | 269,600円 | +4.0% | +5.2% | 4.08% | 7.45倍 | 0.50倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
森 六 | 229,800円 | +3.0% | -22.4% | 4.57% | 9.90倍 | 0.45倍 |
|
樹脂加工製品と化学品商材の2本柱。製品はホンダ向け9割。海外生産を拡充。1663年創業 |
多木化 | 360,000円 | +11.0% | +98.2% | 1.53% | 16.50倍 | 0.83倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
ソフト99 | 150,000円 | -1.9% | +0.5% | 2.87% | 12.19倍 | 0.59倍 |
|
「ソフト99」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第2の柱に育成 |
Aiロボティク | 272,900円 | +53.0% | +37.8% | 0.00% | 25.84倍 | 27.49倍 |
|
- |
市場注目の銘柄
チャート関連のコラム